Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.3021 USD |
448,417.3218 |
0.3024 USD |
0.2974 USD |
0.3085 USD |
0.3012 USD |
| 2025-02-18 |
0.2983 USD |
904,102.6265 |
0.3196 USD |
0.2918 USD |
0.3199 USD |
0.2971 USD |
| 2025-02-17 |
0.3250 USD |
842,498.3032 |
0.3261 USD |
0.3129 USD |
0.3342 USD |
0.3223 USD |
| 2025-02-16 |
0.3234 USD |
333,519.8233 |
0.3179 USD |
0.3149 USD |
0.3322 USD |
0.3249 USD |
| 2025-02-15 |
0.3223 USD |
236,888.1942 |
0.3232 USD |
0.3177 USD |
0.3276 USD |
0.3199 USD |
| 2025-02-14 |
0.3200 USD |
260,080.4644 |
0.3177 USD |
0.3163 USD |
0.3253 USD |
0.3251 USD |
| 2025-02-13 |
0.3195 USD |
310,020.7537 |
0.3294 USD |
0.3114 USD |
0.3316 USD |
0.3159 USD |
| 2025-02-12 |
0.3079 USD |
1,092,813.5955 |
0.3082 USD |
0.2999 USD |
0.3183 USD |
0.3178 USD |
| 2025-02-11 |
0.3178 USD |
400,773.8524 |
0.3132 USD |
0.3059 USD |
0.3292 USD |
0.3092 USD |
| 2025-02-10 |
0.3059 USD |
314,344.6523 |
0.3040 USD |
0.2947 USD |
0.3134 USD |
0.3112 USD |
| 2025-02-09 |
0.3118 USD |
238,039.3124 |
0.3086 USD |
0.3054 USD |
0.3174 USD |
0.3069 USD |
| 2025-02-08 |
0.3004 USD |
227,041.5037 |
0.2987 USD |
0.2969 USD |
0.3089 USD |
0.3079 USD |
| 2025-02-07 |
0.3073 USD |
266,628.3672 |
0.2986 USD |
0.2951 USD |
0.3199 USD |
0.3072 USD |
| 2025-02-06 |
0.3072 USD |
443,099.3381 |
0.3120 USD |
0.2961 USD |
0.3207 USD |
0.2976 USD |
| 2025-02-05 |
0.3179 USD |
535,323.4860 |
0.3125 USD |
0.3075 USD |
0.3247 USD |
0.3165 USD |
| 2025-02-04 |
0.3248 USD |
1,822,033.0759 |
0.3415 USD |
0.3071 USD |
0.3434 USD |
0.3149 USD |
| 2025-02-03 |
0.2934 USD |
2,836,504.0571 |
0.3337 USD |
0.2444 USD |
0.3350 USD |
0.3239 USD |
| 2025-02-02 |
0.3507 USD |
1,162,476.8763 |
0.3745 USD |
0.3182 USD |
0.3852 USD |
0.3237 USD |
| 2025-02-01 |
0.3970 USD |
432,914.6839 |
0.4071 USD |
0.3805 USD |
0.4135 USD |
0.3833 USD |
| 2025-01-31 |
0.4132 USD |
405,057.1218 |
0.4118 USD |
0.4054 USD |
0.4236 USD |
0.4110 USD |
| 2025-01-30 |
0.4088 USD |
407,564.2836 |
0.3950 USD |
0.3926 USD |
0.4205 USD |
0.4160 USD |
| 2025-01-29 |
0.3942 USD |
432,677.0697 |
0.3898 USD |
0.3834 USD |
0.4061 USD |
0.4011 USD |
| 2025-01-28 |
0.4105 USD |
305,543.8239 |
0.4152 USD |
0.4033 USD |
0.4188 USD |
0.4058 USD |
| 2025-01-27 |
0.4071 USD |
718,866.5109 |
0.4346 USD |
0.3890 USD |
0.4390 USD |
0.4039 USD |
| 2025-01-26 |
0.4379 USD |
147,342.5807 |
0.4342 USD |
0.4333 USD |
0.4430 USD |
0.4430 USD |
| 2025-01-25 |
0.4327 USD |
330,246.8787 |
0.4316 USD |
0.4290 USD |
0.4385 USD |
0.4342 USD |
| 2025-01-24 |
0.4410 USD |
347,173.2157 |
0.4432 USD |
0.4280 USD |
0.4494 USD |
0.4374 USD |
| 2025-01-23 |
0.4378 USD |
564,146.9981 |
0.4415 USD |
0.4294 USD |
0.4478 USD |
0.4344 USD |
| 2025-01-22 |
0.4483 USD |
938,342.5836 |
0.4526 USD |
0.4395 USD |
0.4545 USD |
0.4412 USD |
| 2025-01-21 |
0.4483 USD |
524,410.1463 |
0.4416 USD |
0.4279 USD |
0.4643 USD |
0.4528 USD |
| 2025-01-20 |
0.4523 USD |
2,042,631.2816 |
0.4448 USD |
0.4309 USD |
0.4845 USD |
0.4423 USD |
| 2025-01-19 |
0.4675 USD |
1,129,476.1994 |
0.4837 USD |
0.4432 USD |
0.4940 USD |
0.4592 USD |
| 2025-01-18 |
0.4846 USD |
458,838.9957 |
0.5088 USD |
0.4693 USD |
0.5137 USD |
0.4786 USD |
| 2025-01-17 |
0.4991 USD |
542,147.5773 |
0.4741 USD |
0.4741 USD |
0.5169 USD |
0.5073 USD |
| 2025-01-16 |
0.4790 USD |
401,168.8444 |
0.4884 USD |
0.4679 USD |
0.4887 USD |
0.4831 USD |
| 2025-01-15 |
0.4651 USD |
642,728.5169 |
0.4560 USD |
0.4472 USD |
0.4871 USD |
0.4807 USD |
| 2025-01-14 |
0.4506 USD |
408,821.3802 |
0.4388 USD |
0.4371 USD |
0.4567 USD |
0.4537 USD |
| 2025-01-13 |
0.4293 USD |
501,591.5175 |
0.4502 USD |
0.4089 USD |
0.4593 USD |
0.4227 USD |
| 2025-01-12 |
0.4556 USD |
409,689.5246 |
0.4595 USD |
0.4495 USD |
0.4629 USD |
0.4495 USD |
| 2025-01-11 |
0.4491 USD |
1,610,045.1729 |
0.4584 USD |
0.4366 USD |
0.4644 USD |
0.4639 USD |
| 2025-01-10 |
0.4551 USD |
522,000.0426 |
0.4492 USD |
0.4455 USD |
0.4643 USD |
0.4584 USD |
| 2025-01-09 |
0.4545 USD |
740,585.7281 |
0.4632 USD |
0.4394 USD |
0.4667 USD |
0.4442 USD |
| 2025-01-08 |
0.4567 USD |
973,955.5873 |
0.4715 USD |
0.4363 USD |
0.4755 USD |
0.4602 USD |
| 2025-01-07 |
0.4971 USD |
652,977.9171 |
0.5228 USD |
0.4743 USD |
0.5254 USD |
0.4779 USD |
| 2025-01-06 |
0.5190 USD |
207,379.8918 |
0.5170 USD |
0.5085 USD |
0.5292 USD |
0.5283 USD |
| 2025-01-05 |
0.5136 USD |
231,471.4260 |
0.5235 USD |
0.5068 USD |
0.5251 USD |
0.5157 USD |
| 2025-01-04 |
0.5231 USD |
550,385.5045 |
0.5201 USD |
0.5116 USD |
0.5289 USD |
0.5263 USD |
| 2025-01-03 |
0.5067 USD |
756,759.0492 |
0.4840 USD |
0.4800 USD |
0.5227 USD |
0.5175 USD |
| 2025-01-02 |
0.4866 USD |
412,616.7272 |
0.4731 USD |
0.4722 USD |
0.4947 USD |
0.4840 USD |
| 2025-01-01 |
0.4617 USD |
722,617.7703 |
0.4513 USD |
0.4446 USD |
0.4769 USD |
0.4757 USD |